Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spyr Inc (OP: SPYR )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 11:48 AM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.0525 0.0540 0.0380 0.0426 2,612,357 -0.01(-16.31%)
Apr 28, 2022 0.0430 0.0540 0.0430 0.0509 476,429 +0.01(+24.15%)
Apr 27, 2022 0.0440 0.0440 0.0395 0.0410 862,687 -0.00(-2.61%)
Apr 26, 2022 0.0420 0.0444 0.0415 0.0421 128,167 -0.00(-6.03%)
Apr 25, 2022 0.0461 0.0539 0.0431 0.0448 918,139 -0.01(-12.84%)
Apr 22, 2022 0.0455 0.0530 0.0455 0.0514 332,592 +0.00(+6.86%)
Apr 21, 2022 0.0549 0.0580 0.0450 0.0481 1,817,548 -0.01(-17.07%)
Apr 20, 2022 0.0472 0.0599 0.0472 0.0580 3,002,417 +0.01(+17.65%)
Apr 19, 2022 0.0500 0.0545 0.0450 0.0493 748,760 +0.00(+8.59%)
Apr 18, 2022 0.0662 0.0700 0.0426 0.0454 3,208,024 -0.02(-32.24%)
Apr 14, 2022 0.0642 0.0850 0.0603 0.0670 1,956,589 -0.01(-7.46%)
Apr 13, 2022 0.0580 0.0750 0.0550 0.0724 1,902,874 +0.01(+25.91%)
Apr 12, 2022 0.0579 0.0880 0.0520 0.0575 6,486,360 +0.02(+38.89%)
Apr 11, 2022 0.0407 0.0525 0.0360 0.0414 1,889,105 +0.00(+11.89%)
Apr 08, 2022 0.0408 0.0425 0.0353 0.0370 347,030 -0.01(-13.95%)
Apr 07, 2022 0.0420 0.0438 0.0379 0.0430 183,792 +0.00(+7.50%)
Apr 06, 2022 0.0420 0.0440 0.0400 0.0400 65,183 -0.00(-6.98%)
Apr 05, 2022 0.0398 0.0470 0.0389 0.0430 406,795 +0.00(+13.16%)
Apr 04, 2022 0.0400 0.0400 0.0354 0.0380 273,621 -0.00(-5.00%)
Apr 01, 2022 0.0398 0.0400 0.0370 0.0400 47,255 +0.00(+12.99%)
Mar 31, 2022 0.0420 0.0420 0.0350 0.0354 989,810 -0.01(-15.91%)
Mar 30, 2022 0.0400 0.0456 0.0400 0.0421 102,850 +0.00(+5.25%)
Mar 29, 2022 0.0400 0.0510 0.0386 0.0400 1,761,562 +0.00(+13.31%)
Mar 28, 2022 0.0400 0.0429 0.0353 0.0353 161,440 -0.00(-11.75%)
Mar 25, 2022 0.0449 0.0449 0.0352 0.0400 116,709 -0.00(-0.50%)
Mar 24, 2022 0.0400 0.0479 0.0352 0.0402 176,914 +0.00(+2.81%)
Mar 23, 2022 0.0340 0.0397 0.0320 0.0391 2,499,117 +0.01(+17.07%)
Mar 22, 2022 0.0320 0.0367 0.0289 0.0334 2,300,765 +0.00(+7.40%)
Mar 21, 2022 0.0429 0.0485 0.0294 0.0311 1,548,636 -0.01(-27.51%)
Mar 18, 2022 0.0442 0.0485 0.0420 0.0429 89,666 -0.00(-3.16%)
Mar 17, 2022 0.0500 0.0514 0.0381 0.0443 513,087 -0.01(-13.14%)
Mar 16, 2022 0.0519 0.0548 0.0390 0.0510 797,983 +0.00(+4.08%)
Mar 15, 2022 0.0500 0.0690 0.0450 0.0490 5,356,569 +0.01(+22.50%)
Mar 14, 2022 0.0350 0.0480 0.0312 0.0400 429,948 +0.00(+14.29%)
Mar 11, 2022 0.0345 0.0350 0.0345 0.0350 35,034 -0.00(-3.58%)
Mar 10, 2022 0.0330 0.0380 0.0330 0.0363 318,984 +0.01(+21.00%)
Mar 09, 2022 0.0293 0.0330 0.0276 0.0300 153,950 +0.00(+5.26%)
Mar 08, 2022 0.0329 0.0335 0.0236 0.0285 715,838 -0.00(-13.64%)
Mar 07, 2022 0.0340 0.0340 0.0329 0.0330 137,880 +0.00(+0.00%)
Mar 04, 2022 0.0318 0.0340 0.0310 0.0330 262,119 +0.00(+3.77%)
Mar 03, 2022 0.0325 0.0360 0.0300 0.0318 259,222 -0.00(-6.47%)
Mar 02, 2022 0.0361 0.0373 0.0301 0.0340 220,202 -0.01(-13.27%)
Mar 01, 2022 0.0390 0.0425 0.0360 0.0392 255,086 +0.00(+2.62%)
Feb 28, 2022 0.0390 0.0400 0.0370 0.0382 114,385 -0.00(-4.26%)
Feb 25, 2022 0.0400 0.0501 0.0399 0.0399 280,844 -0.00(-0.25%)
Feb 24, 2022 0.0409 0.0409 0.0360 0.0400 49,205 -0.00(-2.44%)
Feb 23, 2022 0.0420 0.0420 0.0410 0.0410 7,250 -0.00(-1.91%)
Feb 22, 2022 0.0410 0.0424 0.0410 0.0418 39,339 +0.00(+1.95%)
Feb 18, 2022 0.0410 0 -0.00(-4.87%)
Feb 17, 2022 0.0411 0.0471 0.0411 0.0431 246,805 -0.00(-8.30%)
Feb 16, 2022 0.0351 0.0536 0.0350 0.0470 163,434 +0.01(+23.68%)
Feb 15, 2022 0.0350 0.0450 0.0350 0.0380 179,708 -0.00(-2.56%)
Feb 14, 2022 0.0421 0.0465 0.0390 0.0390 164,117 -0.00(-8.02%)
Feb 11, 2022 0.0549 0.0549 0.0418 0.0424 223,200 -0.01(-13.47%)
Feb 10, 2022 0.0495 0.0500 0.0490 0.0490 58,075 -0.01(-10.91%)
Feb 09, 2022 0.0563 0.0600 0.0491 0.0550 149,565 -0.00(-5.01%)
Feb 08, 2022 0.0600 0.0600 0.0575 0.0579 26,726 +0.00(+0.70%)
Feb 07, 2022 0.0600 0.0600 0.0561 0.0575 70,784 +0.00(+0.88%)
Feb 04, 2022 0.0600 0.0600 0.0563 0.0570 283,449 +0.00(+1.97%)
Feb 03, 2022 0.0747 0.0557 0.0559 556,352 -0.01(-13.20%)
Feb 02, 2022 0.0664 0.0797 0.0644 0.0644 199,633 -0.01(-9.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.